iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 80.36 81.08 79.57 79.68 538,335 -1.60(-1.96%)
Jan 29, 2015 80.95 81.53 79.76 81.28 243,301 +0.05(+0.07%)
Jan 28, 2015 82.74 83.40 81.17 81.22 349,658 -0.39(-0.48%)
Jan 27, 2015 82.03 82.38 81.59 81.61 392,172 -1.48(-1.78%)
Jan 26, 2015 82.76 83.28 82.15 83.09 130,774 +0.15(+0.18%)
Jan 23, 2015 82.78 83.32 82.53 82.94 208,759 -0.22(-0.26%)
Jan 22, 2015 82.59 83.23 81.05 83.15 505,708 +0.50(+0.60%)
Jan 21, 2015 81.58 83.02 81.22 82.66 160,302 +0.93(+1.14%)
Jan 20, 2015 81.31 82.03 80.68 81.73 146,166 +0.84(+1.04%)
Jan 16, 2015 79.74 81.00 79.39 80.89 324,136 +0.87(+1.09%)
Jan 15, 2015 81.29 81.73 79.95 80.02 245,103 -0.64(-0.79%)
Jan 14, 2015 80.33 81.46 79.82 80.66 458,973 -0.46(-0.57%)
Jan 13, 2015 82.51 83.52 80.70 81.12 192,500 -0.80(-0.98%)
Jan 12, 2015 83.16 83.16 81.52 81.92 211,586 -1.60(-1.92%)
Jan 09, 2015 83.81 83.86 82.52 83.52 155,608 +0.05(+0.05%)
Jan 08, 2015 81.89 83.61 81.89 83.48 234,003 +2.41(+2.97%)
Jan 07, 2015 80.74 81.43 80.26 81.07 266,628 +0.79(+0.99%)
Jan 06, 2015 82.16 82.25 80.04 80.28 415,462 -1.83(-2.23%)
Jan 05, 2015 83.33 83.49 82.08 82.11 228,989 -1.58(-1.89%)
Jan 02, 2015 84.13 84.61 82.90 83.69 245,113 -0.07(-0.09%)
Dec 31, 2014 84.32 83.76 83.76 83.76 107,242 -0.43(-0.51%)
Dec 30, 2014 84.15 84.59 84.15 84.19 134,114 -0.53(-0.63%)
Dec 29, 2014 84.92 84.94 84.43 84.72 75,638 -0.24(-0.29%)
Dec 26, 2014 85.08 85.33 84.87 84.97 74,306 +0.11(+0.13%)
Dec 24, 2014 85.03 84.86 84.86 84.86 75,191 +0.13(+0.15%)
Dec 23, 2014 85.29 85.62 84.70 84.73 366,101 -0.19(-0.22%)
Dec 22, 2014 84.09 85.01 83.98 84.92 140,767 +1.03(+1.23%)
Dec 19, 2014 84.35 84.35 83.28 83.89 215,198 +0.01(+0.01%)
Dec 18, 2014 83.68 83.88 83.10 83.88 233,527 +1.57(+1.90%)
Dec 17, 2014 80.72 82.52 80.17 82.32 302,673 +1.74(+2.15%)
Dec 16, 2014 80.79 82.30 80.46 80.58 319,012 -0.55(-0.68%)
Dec 15, 2014 82.29 83.10 80.87 81.14 408,715 -0.76(-0.93%)
Dec 12, 2014 82.54 83.09 81.82 81.90 442,989 -1.38(-1.65%)
Dec 11, 2014 83.25 84.28 83.09 83.27 686,795 +0.39(+0.47%)
Dec 10, 2014 84.05 84.50 82.73 82.88 248,739 -1.61(-1.91%)
Dec 09, 2014 83.30 84.67 83.07 84.49 240,695 -0.01(-0.01%)
Dec 08, 2014 85.55 85.89 83.98 84.50 450,374 -1.21(-1.41%)
Dec 05, 2014 85.12 85.72 84.96 85.71 134,927 +0.85(+1.00%)
Dec 04, 2014 85.04 85.40 84.38 84.86 276,167 +0.07(+0.08%)
Dec 03, 2014 83.44 84.87 83.41 84.79 394,846 +1.74(+2.10%)
Dec 02, 2014 82.33 83.07 81.99 83.04 200,744 +0.52(+0.63%)
Dec 01, 2014 83.21 83.65 82.21 82.52 345,027 -1.06(-1.26%)
Nov 28, 2014 83.52 83.81 83.07 83.58 124,427 +0.23(+0.28%)
Nov 26, 2014 81.65 83.35 83.35 83.35 205,824 +1.73(+2.12%)
Nov 25, 2014 81.84 81.87 81.44 81.62 227,459 +0.02(+0.02%)
Nov 24, 2014 80.98 81.65 80.85 81.60 198,650 +0.78(+0.96%)
Nov 21, 2014 80.80 81.06 80.19 80.82 406,788 +0.88(+1.10%)
Nov 20, 2014 78.86 80.04 78.52 79.95 242,746 +0.72(+0.91%)
Nov 19, 2014 79.90 79.90 78.86 79.22 270,465 -0.55(-0.68%)
Nov 18, 2014 78.37 79.98 78.37 79.77 170,249 +1.53(+1.95%)
Nov 17, 2014 78.23 78.46 77.60 78.24 322,286 -0.36(-0.46%)
Nov 14, 2014 77.78 78.65 77.36 78.60 103,451 +0.68(+0.87%)
Nov 13, 2014 78.16 78.69 77.64 77.92 69,505 +0.01(+0.01%)
Nov 12, 2014 77.72 77.97 77.49 77.91 94,955 -0.12(-0.15%)
Nov 11, 2014 78.30 78.30 77.69 78.02 198,852 -0.15(-0.19%)
Nov 10, 2014 77.82 78.30 77.49 78.18 121,548 +0.57(+0.74%)
Nov 07, 2014 78.22 78.47 76.98 77.60 165,917 -0.71(-0.90%)
Nov 06, 2014 78.52 78.80 77.82 78.31 364,514 -0.68(-0.86%)
Nov 05, 2014 78.79 79.09 78.11 78.99 284,258 +0.79(+1.01%)
Nov 04, 2014 78.19 78.67 77.62 78.20 201,075 -0.29(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.